5 DAY PERFORMANCE
-19.96%
1 MONTH PERFORMANCE
-23.61%
3 MONTH PERFORMANCE
-23.00%
6 MONTH PERFORMANCE
+85.99%
YEAR-TO-DATE PERFORMANCE
-23.00%
1 YEAR PERFORMANCE
-27.90%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $4.23 | $3.83 (-9.46%) | $4.25 | $3.83 | 23,691 | $10.28 M |
| 03/31/2025 | $4.70 | $4.24 (-9.79%) | $4.70 | $4.20 | 12,748 | $11.18 M |
| 03/28/2025 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.72 | 1,740 | $12.47 M |
| 03/27/2025 | $4.81 | $4.81 (0%) | $4.81 | $4.81 | 471 | $12.68 M |
| 03/26/2025 | $4.79 | $4.96 (3.55%) | $4.96 | $4.79 | 2,034 | $13.08 M |
| 03/25/2025 | $5.10 | $5.01 (-1.76%) | $5.19 | $4.70 | 7,625 | $13.21 M |
| 03/24/2025 | $5.39 | $5.20 (-3.53%) | $5.55 | $5.00 | 13,200 | $13.71 M |
| 03/21/2025 | $5.13 | $5.29 (3.12%) | $5.29 | $4.90 | 6,937 | $13.95 M |
| 03/20/2025 | $5.38 | $5.34 (-0.74%) | $5.38 | $5.10 | 4,600 | $14.08 M |
| 03/19/2025 | $5.66 | $5.40 (-4.59%) | $5.69 | $4.96 | 16,027 | $14.24 M |
| 03/18/2025 | $4.88 | $5.35 (9.63%) | $5.69 | $4.59 | 49,579 | $14.11 M |
| 03/17/2025 | $4.35 | $4.88 (12.18%) | $4.93 | $4.35 | 15,200 | $12.87 M |
| 03/14/2025 | $4.52 | $4.27 (-5.53%) | $4.52 | $4.27 | 2,630 | $11.26 M |
| 03/13/2025 | $4.32 | $4.41 (2.08%) | $4.60 | $4.10 | 12,200 | $11.63 M |
| 03/12/2025 | $4.35 | $4.34 (-0.23%) | $4.84 | $4.20 | 28,500 | $11.44 M |
| 03/11/2025 | $4.05 | $4.50 (11.11%) | $4.50 | $4.00 | 68,141 | $11.86 M |
| 03/10/2025 | $4.44 | $3.74 (-15.77%) | $4.47 | $3.56 | 30,300 | $9.86 M |
| 03/07/2025 | $4.38 | $4.48 (2.28%) | $4.48 | $4.30 | 11,223 | $11.81 M |
| 03/06/2025 | $4.45 | $4.48 (0.67%) | $4.60 | $4.08 | 25,110 | $11.81 M |
| 03/05/2025 | $4.62 | $4.50 (-2.6%) | $4.82 | $4.40 | 12,400 | $11.86 M |
| 03/04/2025 | $4.37 | $4.64 (6.18%) | $4.85 | $4.36 | 12,229 | $12.23 M |
| 03/03/2025 | $4.92 | $4.69 (-4.67%) | $4.92 | $4.60 | 8,100 | $12.37 M |
| 02/28/2025 | $4.69 | $5.04 (7.46%) | $5.09 | $4.60 | 12,300 | $13.29 M |
| 02/27/2025 | $5.05 | $4.85 (-3.96%) | $5.11 | $4.68 | 4,600 | $12.79 M |
| 02/26/2025 | $4.86 | $4.98 (2.47%) | $5.00 | $4.76 | 17,109 | $13.13 M |
| 02/25/2025 | $5.01 | $4.96 (-1%) | $5.01 | $4.63 | 15,300 | $13.08 M |
| 02/24/2025 | $5.02 | $4.97 (-1%) | $5.19 | $4.64 | 11,500 | $13.10 M |
| 02/21/2025 | $5.30 | $4.96 (-6.42%) | $5.30 | $4.70 | 18,745 | $13.08 M |
| 02/20/2025 | $5.04 | $5.10 (1.19%) | $5.20 | $4.85 | 6,011 | $13.45 M |
| 02/19/2025 | $5.15 | $5.18 (0.58%) | $5.20 | $4.78 | 7,628 | $13.66 M |
| 02/18/2025 | $5.50 | $5.19 (-5.64%) | $5.50 | $5.10 | 8,620 | $13.68 M |
| 02/14/2025 | $5.20 | $5.15 (-0.96%) | $5.20 | $4.81 | 15,223 | $13.58 M |
| 02/13/2025 | $4.87 | $5.12 (5.13%) | $5.22 | $4.87 | 4,400 | $13.50 M |
| 02/12/2025 | $4.96 | $4.86 (-2.02%) | $5.15 | $4.74 | 9,300 | $12.81 M |
| 02/11/2025 | $4.75 | $4.93 (3.79%) | $5.03 | $4.63 | 14,188 | $13.00 M |
| 02/10/2025 | $4.93 | $4.89 (-0.81%) | $4.93 | $4.40 | 26,758 | $12.89 M |
| 02/07/2025 | $4.82 | $4.83 (0.21%) | $4.97 | $4.81 | 5,316 | $12.73 M |
| 02/06/2025 | $4.73 | $4.97 (5.07%) | $4.99 | $4.66 | 9,713 | $13.10 M |
| 02/05/2025 | $5.15 | $4.81 (-6.6%) | $5.15 | $4.75 | 7,615 | $12.68 M |
| 02/04/2025 | $5.19 | $5.12 (-1.35%) | $5.19 | $4.95 | 10,982 | $13.50 M |
| 02/03/2025 | $5.40 | $5.30 (-1.85%) | $5.40 | $4.96 | 12,105 | $13.97 M |
| 01/31/2025 | $5.69 | $5.49 (-3.51%) | $5.77 | $5.29 | 8,900 | $14.47 M |
| 01/30/2025 | $5.17 | $5.33 (3.09%) | $5.60 | $5.16 | 6,400 | $14.05 M |
| 01/29/2025 | $5.41 | $5.22 (-3.51%) | $5.41 | $5.00 | 7,207 | $13.76 M |
| 01/28/2025 | $4.96 | $5.41 (9.07%) | $5.44 | $4.96 | 5,002 | $14.26 M |
| 01/27/2025 | $5.49 | $4.97 (-9.47%) | $5.49 | $4.97 | 32,600 | $13.10 M |
| 01/24/2025 | $5.21 | $5.49 (5.37%) | $5.80 | $5.21 | 27,200 | $14.47 M |
| 01/23/2025 | $5.70 | $5.35 (-6.14%) | $5.71 | $5.24 | 9,300 | $14.11 M |
| 01/22/2025 | $5.97 | $5.48 (-8.21%) | $6.40 | $5.33 | 31,036 | $14.45 M |
| 01/21/2025 | $6.96 | $6.11 (-12.21%) | $6.96 | $5.91 | 36,496 | $16.11 M |
| 01/17/2025 | $6.70 | $6.96 (3.88%) | $6.96 | $6.50 | 17,156 | $18.35 M |
| 01/16/2025 | $6.13 | $6.69 (9.14%) | $6.69 | $6.13 | 11,691 | $17.64 M |
| 01/15/2025 | $6.92 | $6.32 (-8.67%) | $7.40 | $5.81 | 64,380 | $16.66 M |
| 01/14/2025 | $6.30 | $6.77 (7.46%) | $7.10 | $5.90 | 80,223 | $17.85 M |
| 01/13/2025 | $5.48 | $6.30 (14.96%) | $6.30 | $5.47 | 39,000 | $16.61 M |
| 01/10/2025 | $5.90 | $5.47 (-7.29%) | $6.04 | $5.30 | 52,981 | $14.42 M |
| 01/08/2025 | $6.24 | $5.64 (-9.62%) | $6.24 | $5.52 | 20,832 | $14.87 M |
| 01/07/2025 | $6.31 | $6.15 (-2.54%) | $6.31 | $5.90 | 19,674 | $16.21 M |
| 01/06/2025 | $5.49 | $6.07 (10.56%) | $6.75 | $5.49 | 99,397 | $16.00 M |
| 01/03/2025 | $5.01 | $5.37 (7.19%) | $5.43 | $5.01 | 12,000 | $14.16 M |
| 01/02/2025 | $4.92 | $5.04 (2.44%) | $6.00 | $4.91 | 73,800 | $13.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
